Ranger Historical Data

RNGR Page 73
Download
Date Close Price change Market cap Trading volume
Jan 15, 6 PM $ 0.721
-0.13%
$ 18.12 million $ 1.19 million
Jan 15, 5 PM $ 0.722
+0.05%
$ 18.15 million $ 1.19 million
Jan 15, 4 PM $ 0.722
+0.85%
$ 18.13 million $ 1.2 million
Jan 15, 3 PM $ 0.716
+1.77%
$ 17.98 million $ 1.23 million
Jan 15, 2 PM $ 0.703
+0.46%
$ 17.67 million $ 1.19 million
Jan 15, 1 PM $ 0.7
+0.54%
$ 17.59 million $ 1.2 million
Jan 15, 12 PM $ 0.696
-0.66%
$ 17.5 million $ 1.22 million
Jan 15, 11 AM $ 0.701
-0.45%
$ 17.61 million $ 1.23 million
Jan 15, 10 AM $ 0.704
+0.23%
$ 17.69 million $ 1.23 million
Jan 15, 9 AM $ 0.703
-0.71%
$ 17.65 million $ 1.47 million
Jan 15, 8 AM $ 0.708
-0.98%
$ 17.79 million $ 2.61 million
Jan 15, 7 AM $ 0.715
+0.24%
$ 17.95 million $ 3.19 million
Jan 15, 6 AM $ 0.713
-1.50%
$ 17.91 million $ 3.21 million
Jan 15, 5 AM $ 0.724
+4.19%
$ 18.18 million $ 3.16 million
Jan 15, 4 AM $ 0.694
-0.43%
$ 17.45 million $ 3.07 million
Jan 15, 3 AM $ 0.698
+1.59%
$ 17.52 million $ 3.04 million
Jan 15, 2 AM $ 0.687
+1.32%
$ 17.25 million $ 2.97 million
Jan 15, 1 AM $ 0.678
-1.51%
$ 17.03 million $ 2.94 million
Jan 15, 12 AM $ 0.686
-0.16%
$ 17.23 million $ 316,935
Jan 14, 11 PM $ 0.687
-0.07%
$ 17.25 million $ 322,359
Jan 14, 10 PM $ 0.687
-0.21%
$ 17.26 million $ 322,875
Jan 14, 9 PM $ 0.689
+1.28%
$ 17.3 million $ 343,486
Jan 14, 8 PM $ 0.68
-0.79%
$ 17.09 million $ 331,441
Jan 14, 7 PM $ 0.686
-0.96%
$ 17.23 million $ 308,868
Jan 14, 6 PM $ 0.694
+0.72%
$ 17.42 million $ 317,689
Jan 14, 5 PM $ 0.688
+0.55%
$ 17.3 million $ 326,177
Jan 14, 4 PM $ 0.685
+0.24%
$ 17.2 million $ 369,151
Jan 14, 3 PM $ 0.683
-1.45%
$ 17.17 million $ 344,579
Jan 14, 2 PM $ 0.693
+1.10%
$ 17.42 million $ 363,502
Jan 14, 1 PM $ 0.683
+0.15%
$ 17.17 million $ 401,324
Jan 14, 12 PM $ 0.683
-0.61%
$ 17.15 million $ 399,634
Jan 14, 11 AM $ 0.687
+0.65%
$ 17.25 million $ 431,666
Jan 14, 10 AM $ 0.682
-0.52%
$ 17.15 million $ 445,510
Jan 14, 9 AM $ 0.686
+0.04%
$ 17.24 million $ 458,642
Jan 14, 8 AM $ 0.686
+0.05%
$ 17.23 million $ 487,977
Jan 14, 7 AM $ 0.685
-1.50%
$ 17.22 million $ 505,979
Jan 14, 6 AM $ 0.696
-0.19%
$ 17.48 million $ 523,072
Jan 14, 5 AM $ 0.697
+1.03%
$ 17.52 million $ 533,566
Jan 14, 4 AM $ 0.69
+0.49%
$ 17.34 million $ 559,219
Jan 14, 3 AM $ 0.687
-0.07%
$ 17.26 million $ 559,244
Jan 14, 2 AM $ 0.687
-1.02%
$ 17.27 million $ 568,325
Jan 14, 1 AM $ 0.694
-0.08%
$ 17.45 million $ 594,994
Jan 14, 12 AM $ 0.695
+0.47%
$ 17.46 million $ 698,290
Jan 13, 11 PM $ 0.692
-0.24%
$ 17.38 million $ 742,208
Jan 13, 10 PM $ 0.693
+0.82%
$ 17.42 million $ 747,687
Jan 13, 9 PM $ 0.688
+2.26%
$ 17.28 million $ 781,692
Jan 13, 8 PM $ 0.673
-0.65%
$ 16.89 million $ 775,474
Jan 13, 7 PM $ 0.677
-0.90%
$ 17.01 million $ 880,193
Jan 13, 6 PM $ 0.683
-0.59%
$ 17.16 million $ 900,988
Jan 13, 5 PM $ 0.687
-1.27%
$ 17.27 million $ 967,241